Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (TSV: SSV )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 28, 2018 0.2500 0.2650 0.2500 0.2650 11,000 -0.01(-1.85%)
Mar 27, 2018 0.2700 0.2700 0.2700 0.2700 118,500 +0.01(+1.89%)
Mar 26, 2018 0.2500 0.2700 0.2400 0.2650 107,200 +0.02(+6.00%)
Mar 23, 2018 0.2450 0.2500 0.2450 0.2500 10,100 -0.01(-3.85%)
Mar 22, 2018 0.2550 0.2600 0.2400 0.2600 23,500 +0.01(+1.96%)
Mar 21, 2018 0.2550 0.2550 0.2500 0.2550 47,100 +0.01(+2.00%)
Mar 20, 2018 0.2450 0.2500 0.2400 0.2500 29,500 -0.01(-1.96%)
Mar 19, 2018 0.2500 0.2550 0.2500 0.2550 34,015 +0.01(+2.00%)
Mar 16, 2018 0.2450 0.2500 0.2450 0.2500 46,000 +0.01(+2.04%)
Mar 15, 2018 0.2450 0.2450 0.2400 0.2450 131,500 +0.01(+2.08%)
Mar 14, 2018 0.2450 0.2500 0.2400 0.2400 213,700 -0.01(-4.00%)
Mar 13, 2018 0.2600 0.2600 0.2500 0.2500 143,000 -0.01(-3.85%)
Mar 12, 2018 0.2600 0.2600 0.2500 0.2600 19,000 +0.01(+1.96%)
Mar 09, 2018 0.2550 0.2600 0.2500 0.2550 37,700 +0.00(+0.00%)
Mar 08, 2018 0.2550 0.2550 0.2450 0.2550 135,800 -0.02(-7.27%)
Mar 07, 2018 0.2550 0.2750 0.2550 0.2750 68,000 +0.00(+0.00%)
Mar 06, 2018 0.2700 0.2750 0.2700 0.2750 25,200 +0.01(+1.85%)
Mar 05, 2018 0.2550 0.2700 0.2550 0.2700 27,000 +0.02(+5.88%)
Mar 02, 2018 0.2650 0.2750 0.2450 0.2550 253,200 +0.00(+0.00%)
Mar 01, 2018 0.2750 0.2750 0.2400 0.2550 336,450 -0.03(-10.53%)
Feb 28, 2018 0.2850 0.2850 0.2700 0.2850 44,450 +0.01(+5.56%)
Feb 27, 2018 0.2850 0.2850 0.2700 0.2700 78,735 +0.00(+0.00%)
Feb 26, 2018 0.2950 0.3000 0.2700 0.2700 50,800 -0.03(-10.00%)
Feb 23, 2018 0.2700 0.3000 0.2700 0.3000 45,630 +0.03(+11.11%)
Feb 22, 2018 0.2750 0.2900 0.2700 0.2700 25,999 +0.02(+5.88%)
Feb 21, 2018 0.2950 0.3000 0.2550 0.2550 100,000 -0.02(-7.27%)
Feb 20, 2018 0.2800 0.3000 0.2750 0.2750 147,000 -0.03(-9.84%)
Feb 16, 2018 0.3050 0.3050 0.3050 0 -0.04(-12.86%)
Feb 15, 2018 0.3000 0.3550 0.3250 0.3500 27,150 +0.02(+7.69%)
Feb 14, 2018 0.3050 0.3300 0.3050 0.3250 52,400 +0.01(+3.17%)
Feb 13, 2018 0.3300 0.3300 0.3150 0.3150 134,790 -0.02(-4.55%)
Feb 12, 2018 0.3000 0.3500 0.3000 0.3300 265,550 +0.06(+22.22%)
Feb 09, 2018 0.2750 0.2850 0.2700 0.2700 50,480 -0.01(-5.26%)
Feb 08, 2018 0.2900 0.2900 0.2650 0.2850 51,900 +0.01(+3.64%)
Feb 07, 2018 0.3300 0.3300 0.2750 0.2750 43,164 -0.04(-14.06%)
Feb 06, 2018 0.3000 0.3300 0.2800 0.3200 112,365 +0.05(+18.52%)
Feb 05, 2018 0.3000 0.3000 0.2700 0.2700 26,000 -0.01(-5.26%)
Feb 02, 2018 0.3200 0.3200 0.2700 0.2850 113,663 -0.05(-13.64%)
Feb 01, 2018 0.3300 0.3400 0.3150 0.3300 158,044 +0.01(+1.54%)
Jan 31, 2018 0.3500 0.3500 0.3250 0.3250 37,250 -0.01(-2.99%)
Jan 30, 2018 0.3450 0.3500 0.3350 0.3350 32,000 +0.00(+0.00%)
Jan 29, 2018 0.3500 0.3500 0.3350 0.3350 70,000 -0.01(-4.29%)
Jan 26, 2018 0.3600 0.3700 0.3400 0.3500 123,033 +0.00(+0.00%)
Jan 25, 2018 0.3400 0.3500 0.3400 0.3500 98,700 +0.00(+0.00%)
Jan 24, 2018 0.3700 0.3700 0.3450 0.3500 94,170 +0.02(+6.06%)
Jan 23, 2018 0.3400 0.3400 0.3300 0.3300 28,000 +0.00(+0.00%)
Jan 22, 2018 0.3450 0.3550 0.3300 0.3300 97,500 -0.04(-12.00%)
Jan 19, 2018 0.3500 0.3750 0.3500 0.3750 30,800 +0.04(+11.94%)
Jan 18, 2018 0.3500 0.3600 0.3250 0.3350 86,150 -0.01(-4.29%)
Jan 17, 2018 0.3750 0.3800 0.3500 0.3500 115,886 -0.03(-6.67%)
Jan 16, 2018 0.3750 0.3800 0.3500 0.3750 102,672 -0.01(-1.32%)
Jan 15, 2018 0.3800 0.3800 0.3700 0.3800 143,500 +0.02(+4.11%)
Jan 12, 2018 0.3600 0.3800 0.3600 0.3650 550,447 +0.01(+2.82%)
Jan 11, 2018 0.2950 0.3550 0.2950 0.3550 409,700 +0.06(+20.34%)
Jan 10, 2018 0.3300 0.3300 0.2900 0.2950 173,200 -0.04(-10.61%)
Jan 09, 2018 0.3400 0.3400 0.3100 0.3300 78,800 -0.02(-5.71%)
Jan 08, 2018 0.3500 0.3700 0.3400 0.3500 104,554 +0.01(+1.45%)
Jan 05, 2018 0.3450 0.3450 0.3450 0.3450 4,000 +0.00(+0.00%)
Jan 04, 2018 0.3400 0.3600 0.3300 0.3450 33,500 -0.01(-1.43%)
Jan 03, 2018 0.3500 0.3600 0.3400 0.3500 97,380 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.